NFLX271217C00096000
NFLX Dec 17 2027 96.00 Call
optionOPRA
EODOct 8, 2026
6.25USD+17.481%(+0.93)3Vol398OI
NFLX271217C00096000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | +17.481% | 3 | 397 | 0.000% |
| 2026-10-06 | 5.0000 | 5.3200 | 5.0000 | 5.3200 | +8.571% | 2 | 397 | +17.481% |
| 2026-10-05 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | +2.296% | 2 | 396 | +27.551% |
| 2026-10-02 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -12.110% | 2 | 394 | +30.480% |
| 2026-10-01 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.196% | 1 | 395 | +14.679% |
| 2026-09-28 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -7.631% | 1 | 394 | +7.573% |
| 2026-09-25 | 6.3500 | 6.3500 | 6.1500 | 6.2900 | -3.379% | 32 | 413 | -0.636% |
| 2026-09-24 | 6.5000 | 6.5100 | 6.5000 | 6.5100 | -4.545% | 31 | 412 | -3.994% |
| 2026-09-18 | 6.6500 | 6.9500 | 6.6500 | 6.8200 | -17.333% | 21 | 411 | -8.358% |
| 2026-09-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -5.172% | 2 | 411 | -24.242% |
| 2026-09-08 | 9.0000 | 9.0000 | 8.4500 | 8.7000 | -7.447% | 8 | 413 | -28.161% |
| 2026-09-04 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -17.326% | 4 | 417 | -33.511% |
| 2026-09-03 | 12.0500 | 12.0500 | 11.3700 | 11.3700 | -1.558% | 5 | 420 | -45.031% |
| 2026-08-28 | 11.8000 | 11.8000 | 11.5500 | 11.5500 | +0.873% | 2 | 422 | -45.887% |
| 2026-08-27 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +9.885% | 1 | 422 | -45.415% |
| 2026-08-18 | 10.3000 | 10.4200 | 10.3000 | 10.4200 | +12.043% | 2 | 421 | -40.019% |
| 2026-08-17 | 9.2600 | 9.3000 | 9.2600 | 9.3000 | -1.064% | 100 | 321 | -32.796% |
| 2026-08-13 | 9.9500 | 9.9500 | 9.4000 | 9.4000 | +11.905% | 4 | 318 | -33.511% |
| 2026-08-12 | 8.3400 | 8.4000 | 8.2500 | 8.4000 | -6.667% | 135 | 315 | -25.595% |
| 2026-08-11 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -3.226% | 2 | 314 | -30.556% |
| 2026-08-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +13.415% | 1 | 315 | -32.796% |
| 2026-07-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +15.819% | 2 | 313 | -23.780% |
| 2026-07-23 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -2.345% | 7 | 316 | -11.723% |
| 2026-07-22 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +9.023% | 7 | 309 | -13.793% |
| 2026-07-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.064% | 1 | 309 | -6.015% |
| 2026-07-20 | 6.4900 | 6.5800 | 6.4900 | 6.5800 | +2.812% | 21 | 298 | -5.015% |
| 2026-07-17 | 7.0000 | 7.0000 | 6.4000 | 6.4000 | -29.282% | 2 | 297 | -2.344% |
| 2026-07-16 | 9.1500 | 9.1500 | 9.0500 | 9.0500 | -4.334% | 26 | 297 | -30.939% |
| 2026-07-15 | 9.4000 | 9.4600 | 9.4000 | 9.4600 | +2.826% | 6 | 297 | -33.932% |
| 2026-07-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.657% | 12 | 285 | -32.065% |
| 2026-07-13 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +5.233% | 1 | 286 | -30.939% |
| 2026-07-10 | 8.8500 | 8.9000 | 8.6000 | 8.6000 | -14.428% | 6 | 285 | -27.326% |
| 2026-07-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +12.165% | 8 | 277 | -37.811% |
| 2026-07-01 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -3.656% | 1 | 276 | -30.246% |
| 2026-06-29 | 9.2500 | 9.3500 | 9.2500 | 9.3000 | +2.762% | 7 | 273 | -32.796% |
| 2026-06-26 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +7.738% | 25 | 273 | -30.939% |
| 2026-06-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -7.895% | 1 | 273 | -25.595% |
| 2026-06-23 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +4.828% | 5 | 268 | -31.469% |
| 2026-06-22 | 9.2000 | 9.2000 | 8.7000 | 8.7000 | -15.942% | 11 | 268 | -28.161% |
| 2026-06-18 | 10.0500 | 10.3500 | 10.0500 | 10.3500 | -1.429% | 11 | 267 | -39.614% |
| 2026-06-17 | 10.7000 | 10.7000 | 10.5000 | 10.5000 | -3.226% | 3 | 264 | -40.476% |
| 2026-06-16 | 10.5400 | 10.8500 | 10.5400 | 10.8500 | -7.660% | 2 | 262 | -42.396% |
| 2026-06-12 | 12.0500 | 12.0500 | 11.5000 | 11.7500 | -5.012% | 76 | 255 | -46.809% |
| 2026-06-11 | 12.1500 | 12.3700 | 11.8000 | 12.3700 | -6.642% | 117 | 274 | -49.475% |
| 2026-06-08 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +2.713% | 1 | 273 | -52.830% |
| 2026-06-05 | 12.5000 | 12.9100 | 12.5000 | 12.9000 | +1.976% | 29 | 255 | -51.550% |
| 2026-06-03 | 12.9300 | 12.9300 | 12.6500 | 12.6500 | -6.642% | 3 | 254 | -50.593% |
| 2026-06-02 | 13.7000 | 14.0000 | 13.5500 | 13.5500 | -5.903% | 65 | 255 | -53.875% |
| 2026-06-01 | 15.0500 | 15.0500 | 14.3500 | 14.4000 | -3.356% | 10 | 255 | -56.597% |
| 2026-05-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -3.058% | 1 | 254 | -58.054% |
| 2026-05-14 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +9.551% | 1 | 253 | -59.336% |
| 2026-05-11 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -8.301% | 1 | 253 | -55.453% |
| 2026-05-05 | 17.3300 | 17.3300 | 15.3000 | 15.3000 | -15.000% | 42 | 252 | -59.150% |
| 2026-04-27 | 18.0000 | 18.5600 | 18.0000 | 18.0000 | -2.703% | 108 | 242 | -65.278% |
| 2026-04-24 | 18.4000 | 18.5000 | 18.3500 | 18.5000 | -2.375% | 5 | 240 | -66.216% |
| 2026-04-23 | 19.0000 | 19.0000 | 18.9500 | 18.9500 | -2.320% | 12 | 228 | -67.018% |
| 2026-04-22 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +2.700% | 1 | 227 | -67.784% |
| 2026-04-21 | 20.0000 | 20.0000 | 18.8900 | 18.8900 | -4.354% | 8 | 221 | -66.914% |
| 2026-04-20 | 21.6000 | 21.6000 | 19.7500 | 19.7500 | -10.227% | 17 | 224 | -68.354% |
| 2026-04-17 | 21.9500 | 22.3000 | 20.0000 | 22.0000 | -22.942% | 28 | 216 | -71.591% |
| 2026-04-16 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -0.245% | 1 | 216 | -78.109% |
| 2026-04-15 | 28.6200 | 28.6200 | 28.6200 | 28.6200 | +9.320% | 5 | 216 | -78.162% |
| 2026-04-13 | 26.0000 | 26.1800 | 26.0000 | 26.1800 | +4.261% | 3 | 216 | -76.127% |
| 2026-04-09 | 24.5500 | 25.1100 | 24.5500 | 25.1100 | +6.173% | 4 | 218 | -75.110% |
| 2026-04-07 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -9.038% | 1 | 221 | -73.573% |
| 2026-04-06 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +23.810% | 1 | 222 | -75.962% |
| 2026-03-31 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +8.025% | 1 | 222 | -70.238% |
| 2026-03-30 | 20.3000 | 20.3000 | 19.4400 | 19.4400 | +2.316% | 2 | 222 | -67.850% |
| 2026-03-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -3.797% | 1 | 221 | -67.105% |
| 2026-03-19 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -6.840% | 1 | 221 | -68.354% |
| 2026-03-12 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -3.636% | 1 | 222 | -70.519% |
| 2026-03-11 | 23.3900 | 23.3900 | 22.0000 | 22.0000 | -5.132% | 2 | 223 | -71.591% |
| 2026-03-10 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | -2.563% | 1 | 223 | -73.049% |
| 2026-03-09 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -2.658% | 3 | 223 | -73.739% |
| 2026-03-04 | 24.5000 | 24.5000 | 24.1000 | 24.4500 | +3.822% | 8 | 220 | -74.438% |
| 2026-03-02 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +3.928% | 2 | 220 | -73.461% |
| 2026-02-27 | 21.5600 | 22.6600 | 21.5000 | 22.6600 | +91.385% | 8 | 218 | -72.418% |
| 2026-02-23 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -6.477% | 1 | 220 | -47.213% |
| 2026-02-20 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +6.566% | 1 | 220 | -50.632% |
| 2026-02-13 | 11.8500 | 11.8800 | 11.8500 | 11.8800 | +0.678% | 2 | 221 | -47.391% |
| 2026-02-12 | 12.2000 | 12.2000 | 11.8000 | 11.8000 | -16.014% | 2 | 221 | -47.034% |
| 2026-02-03 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -9.003% | 9 | 220 | -55.516% |
| 2026-02-02 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +3.624% | 1 | 220 | -59.521% |
| 2026-01-29 | 14.9000 | 15.1000 | 14.9000 | 14.9000 | -8.869% | 10 | 219 | -58.054% |
| 2026-01-28 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +4.808% | 2 | 212 | -61.774% |
| 2026-01-22 | 15.8500 | 15.8500 | 15.6000 | 15.6000 | +0.840% | 6 | 211 | -59.936% |
| 2026-01-21 | 15.5000 | 15.5000 | 15.4700 | 15.4700 | -18.793% | 17 | 210 | -59.599% |
| 2026-01-20 | 19.1700 | 19.1700 | 19.0000 | 19.0500 | +0.687% | 34 | 198 | -67.192% |
| 2026-01-14 | 19.0000 | 19.0000 | 18.9200 | 18.9200 | +0.638% | 10 | 195 | -66.966% |
| 2026-01-09 | 18.9500 | 18.9500 | 18.8000 | 18.8000 | -1.571% | 2 | 195 | -66.755% |
| 2026-01-08 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -4.928% | 20 | 193 | -67.277% |
| 2026-01-07 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | -8.265% | 25 | 193 | -68.890% |
| 2025-12-26 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -0.455% | 1 | 193 | -71.461% |
| 2025-12-22 | 21.9000 | 22.0000 | 21.9000 | 22.0000 | -5.579% | 2 | 193 | -71.591% |
| 2025-12-19 | 23.0200 | 23.3000 | 23.0200 | 23.3000 | +5.192% | 2 | 192 | -73.176% |
| 2025-12-18 | 22.5000 | 22.5000 | 22.1500 | 22.1500 | -9.959% | 29 | 191 | -71.783% |
| 2025-12-17 | 24.9000 | 24.9000 | 24.6000 | 24.6000 | +6.494% | 4 | 196 | -74.593% |
| 2025-12-16 | 22.9200 | 23.1000 | 22.7800 | 23.1000 | +2.212% | 8 | 197 | -72.944% |
| 2025-12-15 | 22.9000 | 22.9000 | 22.6000 | 22.6000 | -3.004% | 2 | 199 | -72.345% |
| 2025-12-11 | 23.3600 | 23.3600 | 23.3000 | 23.3000 | -0.851% | 4 | 199 | -73.176% |
| 2025-12-10 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -5.433% | 1 | 196 | -73.404% |
| 2025-12-09 | 24.6500 | 24.8500 | 24.0000 | 24.8500 | +2.601% | 10 | 195 | -74.849% |
| 2025-12-08 | 26.2500 | 26.2500 | 24.1500 | 24.2200 | -12.246% | 34 | 193 | -74.195% |
| 2025-12-05 | 28.9400 | 28.9400 | 27.6000 | 27.6000 | -3.833% | 2 | 170 | -77.355% |
| 2025-12-03 | 28.4400 | 28.7000 | 28.4400 | 28.7000 | -8.628% | 9 | 169 | -78.223% |
| 2025-12-02 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | +6.511% | 7 | 167 | -80.102% |
| 2025-11-24 | 29.4900 | 29.4900 | 29.4900 | 29.4900 | -7.844% | 9 | 160 | -78.806% |
| 2025-11-20 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -4.960% | 9 | 169 | -80.469% |
| 2025-11-17 | 34.1900 | 34.1900 | 33.6700 | 33.6700 | 0.000% | 2 | 160 | -81.437% |